Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2023 | CNY | 7.45 | 7.57 | 7.44 | 7.48 | 7.48 | -0.02 (-0.27%) | 3,211,800 |
22 May 2023 | CNY | 7.38 | 7.52 | 7.38 | 7.5 | 7.5 | +0.12 (+1.63%) | 3,309,089 |
19 May 2023 | CNY | 7.45 | 7.46 | 7.33 | 7.38 | 7.38 | -0.09 (-1.20%) | 2,837,199 |
18 May 2023 | CNY | 7.39 | 7.49 | 7.35 | 7.47 | 7.47 | +0.11 (+1.49%) | 4,226,099 |
17 May 2023 | CNY | 7.24 | 7.37 | 7.24 | 7.36 | 7.36 | +0.08 (+1.10%) | 2,395,651 |
16 May 2023 | CNY | 7.34 | 7.35 | 7.24 | 7.28 | 7.28 | -0.04 (-0.55%) | 1,978,451 |
15 May 2023 | CNY | 7.28 | 7.34 | 7.22 | 7.32 | 7.32 | +0.04 (+0.55%) | 2,433,200 |
12 May 2023 | CNY | 7.37 | 7.42 | 7.28 | 7.28 | 7.28 | -0.07 (-0.95%) | 2,929,901 |
11 May 2023 | CNY | 7.38 | 7.39 | 7.28 | 7.35 | 7.35 | 0.0 (0.0%) | 2,413,773 |
10 May 2023 | CNY | 7.16 | 7.36 | 7.15 | 7.35 | 7.35 | +0.18 (+2.51%) | 4,659,147 |
9 May 2023 | CNY | 7.25 | 7.27 | 7.12 | 7.17 | 7.17 | -0.07 (-0.97%) | 2,888,373 |
8 May 2023 | CNY | 7.2 | 7.28 | 7.19 | 7.24 | 7.24 | +0.06 (+0.84%) | 1,974,701 |
5 May 2023 | CNY | 7.25 | 7.31 | 7.14 | 7.18 | 7.18 | -0.09 (-1.24%) | 2,315,600 |
4 May 2023 | CNY | 7.21 | 7.3 | 7.15 | 7.27 | 7.27 | +0.06 (+0.83%) | 3,098,393 |
28 Apr 2023 | CNY | 7.18 | 7.24 | 7.13 | 7.21 | 7.21 | +0.09 (+1.26%) | 2,742,557 |
27 Apr 2023 | CNY | 7.05 | 7.22 | 7.04 | 7.12 | 7.12 | +0.05 (+0.71%) | 3,191,500 |
26 Apr 2023 | CNY | 6.83 | 7.12 | 6.82 | 7.07 | 7.07 | +0.22 (+3.21%) | 3,950,418 |
25 Apr 2023 | CNY | 7.04 | 7.06 | 6.73 | 6.85 | 6.85 | -0.19 (-2.70%) | 4,136,300 |
24 Apr 2023 | CNY | 6.96 | 7.14 | 6.87 | 7.04 | 7.04 | +0.05 (+0.72%) | 3,621,483 |
21 Apr 2023 | CNY | 7.14 | 7.18 | 6.98 | 6.99 | 6.99 | -0.16 (-2.24%) | 3,930,358 |
20 Apr 2023 | CNY | 7.28 | 7.33 | 7.1 | 7.15 | 7.15 | -0.18 (-2.46%) | 5,172,200 |
19 Apr 2023 | CNY | 7.31 | 7.39 | 7.28 | 7.33 | 7.33 | +0.09 (+1.24%) | 5,793,600 |
18 Apr 2023 | CNY | 7.3 | 7.32 | 7.16 | 7.24 | 7.24 | -0.05 (-0.69%) | 2,870,023 |
17 Apr 2023 | CNY | 7.25 | 7.29 | 7.24 | 7.29 | 7.29 | +0.03 (+0.41%) | 2,551,303 |
14 Apr 2023 | CNY | 7.24 | 7.3 | 7.21 | 7.26 | 7.26 | +0.05 (+0.69%) | 2,684,300 |
13 Apr 2023 | CNY | 7.31 | 7.32 | 7.19 | 7.21 | 7.21 | -0.07 (-0.96%) | 2,632,300 |
12 Apr 2023 | CNY | 7.2 | 7.29 | 7.2 | 7.28 | 7.28 | +0.04 (+0.55%) | 2,191,900 |
11 Apr 2023 | CNY | 7.29 | 7.31 | 7.19 | 7.24 | 7.24 | -0.02 (-0.28%) | 3,136,700 |
10 Apr 2023 | CNY | 7.44 | 7.49 | 7.25 | 7.26 | 7.26 | -0.17 (-2.29%) | 5,030,300 |
7 Apr 2023 | CNY | 7.48 | 7.54 | 7.4 | 7.43 | 7.43 | -0.04 (-0.54%) | 4,350,100 |